21.80
+1.25(+6.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.55 | 21.8 | 21.8 | 21.95 | 20.55 | 3.66M |
| January 13, 2026 | 20.95 | 20.55 | 20.55 | 21 | 20.25 | 1.78M |
| January 12, 2026 | 20.3 | 20.55 | 20.55 | 20.6 | 20 | 2.79M |
| January 09, 2026 | 19 | 19.4 | 19.4 | 20.45 | 18.75 | 2.99M |
| January 08, 2026 | 19.2 | 18.9 | 18.9 | 19.25 | 18.9 | 368,744 |
| January 07, 2026 | 18.85 | 19.2 | 19.2 | 19.35 | 18.85 | 440,467 |
| January 06, 2026 | 18.6 | 18.85 | 18.85 | 18.95 | 18.6 | 319,355 |
| January 05, 2026 | 19.1 | 18.7 | 18.7 | 19.1 | 18.6 | 357,099 |
| January 02, 2026 | 18.85 | 18.8 | 18.8 | 19.15 | 18.75 | 390,498 |
| December 31, 2025 | 19 | 18.8 | 18.8 | 19.1 | 18.8 | 293,277 |
| December 30, 2025 | 19.5 | 19.1 | 19.1 | 19.5 | 18.8 | 297,976 |
| December 29, 2025 | 19.3 | 19.3 | 19.3 | 19.5 | 19.15 | 368,210 |
| December 26, 2025 | 19.25 | 19.1 | 19.1 | 19.5 | 19.05 | 329,253 |
| December 24, 2025 | 19.4 | 19 | 19 | 19.5 | 19 | 267,211 |
| December 23, 2025 | 19.05 | 19.25 | 19.25 | 19.45 | 19.05 | 533,454 |
| December 22, 2025 | 18.7 | 18.9 | 18.9 | 19.05 | 18.65 | 397,973 |
| December 19, 2025 | 18.75 | 18.65 | 18.65 | 18.75 | 18.6 | 184,273 |
| December 18, 2025 | 18.8 | 18.45 | 18.45 | 18.8 | 18.45 | 567,022 |
| December 17, 2025 | 19.35 | 18.8 | 18.8 | 19.35 | 18.8 | 832,392 |
| December 16, 2025 | 20 | 19.15 | 19.15 | 20 | 19 | 1.12M |
| December 15, 2025 | 18.8 | 20.15 | 20.15 | 20.65 | 18.8 | 2.94M |
| December 12, 2025 | 18.7 | 18.85 | 18.85 | 19.1 | 18.6 | 350,648 |
| December 11, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.35 | 711,885 |
| December 10, 2025 | 19.5 | 19.1 | 19.1 | 19.95 | 19.1 | 690,043 |
| December 09, 2025 | 19.15 | 19.35 | 19.35 | 19.35 | 19.1 | 235,696 |
| December 08, 2025 | 19.15 | 19 | 19 | 19.15 | 18.8 | 172,888 |
| December 05, 2025 | 19.35 | 19 | 19 | 19.35 | 19 | 201,302 |
| December 04, 2025 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 339,898 |
| December 03, 2025 | 19.25 | 19.1 | 19.1 | 19.35 | 19.05 | 170,503 |
| December 02, 2025 | 19.25 | 19 | 19 | 19.35 | 19 | 315,175 |
| December 01, 2025 | 19.15 | 19.1 | 19.1 | 19.45 | 19.1 | 211,232 |
| November 28, 2025 | 19.15 | 19.25 | 19.25 | 19.3 | 19.1 | 185,280 |
| November 27, 2025 | 19.4 | 19.15 | 19.15 | 19.4 | 19.05 | 204,349 |
| November 26, 2025 | 18.9 | 19.25 | 19.25 | 19.35 | 18.9 | 303,411 |
| November 25, 2025 | 18.8 | 18.75 | 18.75 | 18.9 | 18.65 | 181,472 |
| November 24, 2025 | 18.65 | 18.55 | 18.55 | 19.05 | 18.5 | 284,865 |
| November 21, 2025 | 18.65 | 18.7 | 18.7 | 19.15 | 18.55 | 395,567 |
| November 20, 2025 | 19.1 | 19 | 19 | 19.5 | 18.75 | 529,820 |
| November 19, 2025 | 18.8 | 18.5 | 18.5 | 19 | 18.35 | 455,876 |
| November 18, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.7 | 619,099 |
| November 17, 2025 | 20 | 19.35 | 19.35 | 20.05 | 19.3 | 699,968 |
| November 14, 2025 | 19.85 | 19.95 | 19.95 | 20.1 | 19.7 | 516,601 |
| November 13, 2025 | 20.25 | 20.05 | 20.05 | 20.4 | 19.9 | 716,226 |
| November 12, 2025 | 19.95 | 20.25 | 20.25 | 20.4 | 19.95 | 909,622 |
| November 11, 2025 | 19.95 | 19.95 | 19.95 | 20.3 | 19.85 | 586,248 |
| November 10, 2025 | 20.1 | 19.65 | 19.65 | 20.1 | 19.4 | 1.1M |
| November 07, 2025 | 20.4 | 19.95 | 19.95 | 20.4 | 19.9 | 703,713 |
| November 06, 2025 | 20.75 | 20.45 | 20.45 | 20.85 | 20.35 | 656,953 |
| November 05, 2025 | 20.9 | 20.6 | 20.6 | 20.9 | 20.3 | 760,079 |
| November 04, 2025 | 21.7 | 20.9 | 20.9 | 21.9 | 20.85 | 1.22M |
| November 03, 2025 | 22.1 | 21.5 | 21.5 | 22.4 | 21.35 | 4.66M |
| October 31, 2025 | 20.7 | 22.25 | 22.25 | 22.6 | 20.65 | 6.53M |
| October 30, 2025 | 20.5 | 20.65 | 20.65 | 20.8 | 20.45 | 706,898 |
| October 29, 2025 | 20.8 | 20.35 | 20.35 | 20.85 | 20.35 | 836,456 |
| October 28, 2025 | 20.6 | 20.65 | 20.65 | 20.7 | 20.4 | 389,564 |
| October 27, 2025 | 21.3 | 20.6 | 20.6 | 21.4 | 20.5 | 934,745 |
| October 23, 2025 | 22 | 21.1 | 21.1 | 22 | 21.05 | 1.24M |
| October 22, 2025 | 21.4 | 21.65 | 21.65 | 21.7 | 21.25 | 1.39M |
| October 21, 2025 | 21.2 | 21.45 | 21.45 | 21.6 | 21.2 | 659,756 |
| October 20, 2025 | 21.4 | 21.15 | 21.15 | 21.4 | 20.95 | 646,032 |